5928 アルメタックス(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	485	485	474	474	11,500	474
2005-12-29	475	483	475	483	17,500	483
2005-12-28	474	474	472	472	4,500	472
2005-12-27	471	476	470	471	15,500	471
2005-12-26	478	478	470	471	13,500	471
2005-12-22	480	480	475	475	12,500	475
2005-12-21	476	479	475	479	2,500	479
2005-12-20	467	476	466	476	6,000	476
2005-12-19	476	476	467	467	6,500	467
2005-12-16	470	474	470	473	8,000	473
2005-12-15	488	488	475	475	14,000	475
2005-12-14	488	490	486	486	11,000	486
2005-12-13	483	488	480	488	18,000	488
2005-12-12	480	488	480	482	12,000	482
2005-12-09	470	480	469	480	22,500	480
2005-12-08	468	470	466	466	10,500	466
2005-12-07	467	471	466	467	9,500	467
2005-12-06	483	483	470	473	15,000	473
2005-12-05	489	489	482	482	5,000	482
2005-12-02	485	489	480	487	34,500	487
2005-12-01	486	486	470	476	13,000	476
2005-11-30	485	493	485	485	33,500	485
2005-11-29	470	484	468	484	34,000	484
2005-11-28	470	473	455	470	69,500	470
2005-11-25	449	454	449	452	10,000	452
2005-11-24	441	448	441	448	5,000	448
2005-11-22	437	442	437	442	11,500	442
2005-11-21	434	439	433	434	8,500	434
2005-11-18	442	442	430	432	18,500	432
2005-11-17	434	442	433	436	22,000	436
2005-11-16	432	432	427	432	12,000	432
2005-11-15	439	439	432	432	11,000	432
2005-11-14	436	443	435	438	10,500	438
2005-11-11	432	440	432	434	8,000	434
2005-11-10	433	440	430	431	19,500	431
2005-11-09	447	447	432	432	17,500	432
2005-11-08	458	458	447	448	21,500	448
2005-11-07	435	452	435	446	29,000	446
2005-11-04	422	430	419	430	18,500	430
2005-11-02	418	425	417	418	20,500	418
2005-11-01	417	420	414	415	11,500	415
2005-10-31	420	420	412	412	20,000	412
2005-10-28	421	421	410	415	8,000	415
2005-10-27	418	421	406	421	26,000	421
2005-10-26	421	430	413	413	46,500	413
2005-10-25	400	418	397	418	38,000	418
2005-10-24	402	402	397	397	3,500	397
2005-10-21	398	398	396	396	6,000	396
2005-10-20	396	399	396	396	5,500	396
2005-10-19	401	401	395	396	4,000	396
2005-10-18	395	395	393	395	6,500	395
2005-10-17	393	395	392	392	2,000	392
2005-10-14	399	399	390	391	14,500	391
2005-10-13	402	402	394	394	6,500	394
2005-10-12	390	400	390	400	17,000	400
2005-10-11	387	391	387	387	7,500	387
2005-10-07	389	389	387	387	6,000	387
2005-10-06	395	395	390	391	14,000	391
2005-10-05	400	400	390	390	16,500	390
2005-10-04	402	402	402	402	3,500	402
2005-10-03	400	402	398	402	4,000	402
2005-09-30	400	400	400	400	1,000	400
2005-09-29	402	402	400	400	4,500	400
2005-09-28	406	406	401	401	8,000	401
2005-09-27	410	410	401	406	11,500	406
2005-09-26	414	415	412	415	9,000	415
2005-09-22	403	410	402	410	23,500	410
2005-09-21	406	407	403	403	9,000	403
2005-09-20	401	406	401	403	26,000	403
2005-09-16	401	401	390	395	15,000	395
2005-09-15	402	403	401	401	21,000	401
2005-09-14	398	404	395	402	43,000	402
2005-09-13	389	393	389	393	17,000	393
2005-09-12	387	388	386	387	13,500	387
2005-09-09	379	385	379	384	7,500	384
2005-09-08	379	379	378	378	8,500	378
2005-09-07	383	383	377	377	18,500	377
2005-09-06	379	380	379	380	17,500	380
2005-09-05	382	383	380	380	12,500	380
2005-09-02	382	382	382	382	12,500	382
2005-09-01	381	382	380	382	5,000	382
2005-08-31	383	383	380	380	5,500	380
2005-08-30	386	386	383	383	5,500	383
2005-08-29	389	389	385	385	7,500	385
2005-08-26	385	388	383	388	6,000	388
2005-08-25	387	387	385	385	5,000	385
2005-08-24	386	387	386	387	5,500	387
2005-08-23	386	387	383	385	9,500	385
2005-08-22	385	387	385	385	5,000	385
2005-08-19	385	385	382	385	7,000	385
2005-08-18	392	392	389	389	9,500	389
2005-08-17	390	391	389	391	7,500	391
2005-08-16	388	392	387	392	11,500	392
2005-08-15	384	388	384	387	7,500	387
2005-08-12	383	383	382	382	7,500	382
2005-08-11	384	384	382	383	7,500	383
2005-08-10	385	387	381	385	9,000	385
2005-08-09	377	381	377	380	6,000	380
2005-08-08	370	377	368	377	8,500	377
2005-08-05	375	375	370	370	7,500	370
2005-08-04	381	381	378	379	4,500	379
2005-08-03	379	381	379	381	4,000	381
2005-08-02	390	393	386	386	20,500	386
2005-08-01	390	390	387	389	6,500	389
2005-07-29	384	385	382	385	11,500	385
2005-07-28	380	382	380	382	17,000	382
2005-07-27	379	379	378	378	6,500	378
2005-07-26	380	380	380	380	7,000	380
2005-07-25	381	381	378	379	7,500	379
2005-07-22	380	380	378	380	12,000	380
2005-07-21	380	384	378	378	9,000	378
2005-07-20	384	384	383	383	4,000	383
2005-07-19	374	380	374	380	9,500	380
2005-07-15	379	379	370	370	9,500	370
2005-07-14	384	384	374	380	17,000	380
2005-07-13	385	385	376	384	24,000	384
2005-07-12	388	390	385	385	17,000	385
2005-07-11	385	386	380	384	13,500	384
2005-07-08	372	376	371	376	14,000	376
2005-07-07	375	375	370	371	6,500	371
2005-07-06	365	370	365	370	8,500	370
2005-07-05	360	362	360	361	23,000	361
2005-07-04	359	359	356	358	5,000	358
2005-07-01	357	357	350	353	11,500	353
2005-06-30	356	357	353	357	5,000	357
2005-06-29	358	358	352	356	16,000	356
2005-06-28	354	354	353	354	3,500	354
2005-06-27	352	352	350	350	17,500	350
2005-06-24	357	357	351	351	8,000	351
2005-06-23	356	356	350	352	18,000	352
2005-06-22	365	365	351	351	11,000	351
2005-06-21	366	366	360	365	8,500	365
2005-06-20	366	366	366	366	4,500	366
2005-06-17	365	365	365	365	1,000	365
2005-06-16	370	370	370	370	3,000	370
2005-06-15	351	365	351	365	17,000	365
2005-06-14	358	358	348	349	9,500	349
2005-06-13	360	360	346	350	8,500	350
2005-06-10	354	360	352	360	7,000	360
2005-06-09	347	350	347	350	3,000	350
2005-06-08	346	346	346	346	1,500	346
2005-06-06	346	346	334	345	10,000	345
2005-06-03	345	345	342	342	1,000	342
2005-06-02	348	348	346	346	2,000	346
2005-06-01	354	354	350	350	4,000	350
2005-05-31	354	354	350	352	6,500	352
2005-05-30	356	356	345	349	2,500	349
2005-05-27	338	345	338	345	6,000	345
2005-05-26	333	338	330	338	5,000	338
2005-05-25	349	349	335	345	13,500	345
2005-05-24	355	355	335	345	11,500	345
2005-05-23	345	345	345	345	1,500	345
2005-05-20	351	351	334	334	28,500	334
2005-05-19	344	355	343	355	3,000	355
2005-05-18	359	359	359	359	1,000	359
2005-05-17	361	363	360	363	5,000	363
2005-05-16	369	369	361	361	5,000	361
2005-05-13	362	370	360	370	4,500	370
2005-05-12	367	367	366	366	3,500	366
2005-05-11	370	370	367	367	3,000	367
2005-05-10	375	375	370	370	1,500	370
2005-05-09	370	370	370	370	500	370
2005-05-06	364	365	364	365	2,000	365
2005-05-02	368	368	361	363	7,000	363
2005-04-28	368	368	368	368	1,500	368
2005-04-27	366	366	365	366	4,000	366
2005-04-26	368	370	365	365	3,000	365
2005-04-25	366	366	362	362	7,000	362
2005-04-22	373	373	361	362	7,500	362
2005-04-21	369	369	369	369	1,000	369
2005-04-20	373	373	373	373	1,000	373
2005-04-19	364	372	364	372	2,000	372
2005-04-18	367	372	367	372	4,000	372
2005-04-15	368	376	365	376	4,000	376
2005-04-14	380	380	365	380	6,000	380
2005-04-13	380	385	378	385	2,500	385
2005-04-12	380	380	378	378	7,500	378
2005-04-11	390	390	385	390	2,000	390
2005-04-08	390	390	385	390	7,000	390
2005-04-07	393	396	390	390	4,000	390
2005-04-06	378	395	372	379	9,500	379
2005-04-05	378	378	378	378	1,000	378
2005-04-04	380	380	380	380	2,000	380
2005-04-01	369	370	369	370	3,500	370
2005-03-31	366	375	366	369	4,500	369
2005-03-30	371	371	360	361	9,000	361
2005-03-29	382	382	370	375	19,000	375
2005-03-28	389	389	375	380	6,500	380
2005-03-25	392	400	392	397	25,000	397
2005-03-24	392	401	392	400	13,500	400
2005-03-23	406	410	399	403	32,500	403
2005-03-22	414	414	396	409	21,000	409
2005-03-18	419	420	415	419	25,000	419
2005-03-17	410	419	410	419	3,000	419
2005-03-16	407	411	407	410	4,000	410
2005-03-15	415	415	407	407	2,500	407
2005-03-14	411	414	400	414	20,500	414
2005-03-11	416	416	410	416	11,500	416
2005-03-10	421	421	413	420	11,000	420
2005-03-09	425	425	421	422	10,000	422
2005-03-08	418	429	418	429	12,000	429
2005-03-07	425	429	425	428	13,500	428
2005-03-04	425	429	422	429	6,000	429
2005-03-03	422	425	415	425	18,000	425
2005-03-02	423	426	420	426	16,000	426
2005-03-01	431	432	410	414	32,000	414
2005-02-28	404	435	404	429	30,500	429
2005-02-25	396	400	396	399	9,500	399
2005-02-24	384	396	384	396	26,000	396
2005-02-23	385	386	380	384	31,000	384
2005-02-22	375	384	375	384	22,500	384
2005-02-21	371	371	371	371	3,000	371
2005-02-18	366	374	366	374	12,000	374
2005-02-17	357	367	357	367	5,000	367
2005-02-16	369	377	367	377	22,000	377
2005-02-15	356	377	355	377	13,000	377
2005-02-14	349	360	349	355	25,000	355
2005-02-10	345	346	343	346	5,500	346
2005-02-09	343	348	343	346	7,000	346
2005-02-08	344	345	342	345	3,000	345
2005-02-07	341	341	340	340	2,500	340
2005-02-04	342	342	337	338	10,000	338
2005-02-03	348	348	342	348	9,500	348
2005-02-02	346	350	346	348	8,500	348
2005-02-01	344	350	344	350	10,500	350
2005-01-31	330	336	326	336	25,500	336
2005-01-28	328	330	324	324	13,500	324
2005-01-27	335	335	330	330	7,500	330
2005-01-26	335	335	335	335	1,000	335
2005-01-25	336	336	334	334	5,500	334
2005-01-24	335	338	333	334	11,500	334
2005-01-21	334	334	330	330	4,000	330
2005-01-20	335	337	329	336	18,500	336
2005-01-19	343	345	343	345	7,500	345
2005-01-18	334	336	334	335	9,000	335
2005-01-17	316	333	315	333	24,000	333
2005-01-14	315	315	310	312	6,000	312
2005-01-13	316	319	315	315	7,500	315
2005-01-12	319	319	317	318	5,500	318
2005-01-11	310	317	310	317	8,000	317
2005-01-07	315	315	313	313	1,500	313
2005-01-05	314	314	310	311	25,500	311
2005-01-04	311	314	304	304	3,000	304

分割・併合履歴： [1997-03-26]1株→1.03株 [1996-03-26]1株→1.03株 [1995-03-28]1株→1.05株 [1994-03-28]1株→1.05株 [1993-03-26]1株→1.05株 [1992-03-26]1株→1.1株